Tachan Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	18.900	18.900	18.900	18.900	18.633	1,000
2025-10-21	18.850	18.850	18.850	18.850	18.584	1,000
2025-10-20	18.800	18.900	18.800	18.900	18.633	4,000
2025-10-17	18.850	18.850	18.850	18.850	18.584	2,000
2025-10-16	18.850	18.850	18.850	18.850	18.584	2,000
2025-10-15	18.850	18.850	18.850	18.850	18.584	2,000
2025-10-14	18.800	18.900	18.800	18.850	18.584	14,000
2025-10-13	18.800	18.800	18.750	18.800	18.534	8,000
2025-10-09	18.900	18.900	18.900	18.900	18.633	2,000
2025-10-08	18.850	18.850	18.850	18.850	18.584	1,000
2025-10-07	18.900	18.950	18.850	18.850	18.584	9,000
2025-10-03	18.900	18.900	18.800	18.900	18.633	6,000
2025-10-02	18.900	18.900	18.800	18.900	18.633	9,340
2025-10-01	18.850	18.850	18.800	18.850	18.584	6,000
2025-09-30	18.800	18.850	18.800	18.850	18.584	2,000
2025-09-29	18.800	18.800	18.800	18.800	18.534	0
2025-09-26	18.800	18.800	18.800	18.800	18.534	3,000
2025-09-25	18.800	18.900	18.800	18.900	18.633	12,000
2025-09-24	18.900	18.900	18.900	18.900	18.633	2,000
2025-09-23	18.900	18.900	18.800	18.850	18.584	6,000
2025-09-22	18.850	18.850	18.850	18.850	18.584	1,000
2025-09-19	18.800	18.800	18.800	18.800	18.534	5,000
2025-09-18	18.900	18.900	18.900	18.900	18.633	3,000
2025-09-17	18.900	18.900	18.900	18.900	18.633	1,000
2025-09-16	18.900	18.900	18.900	18.900	18.633	2,000
2025-09-15	18.900	18.900	18.900	18.900	18.633	2,000
2025-09-12	19.000	19.000	18.900	19.000	18.732	9,260
2025-09-11	19.000	19.000	19.000	19.000	18.732	3,060
2025-09-10	19.000	19.050	18.900	19.050	18.781	16,000
2025-09-09	19.000	19.000	19.000	19.000	18.732	4,000
2025-09-08	18.900	18.950	18.900	18.950	18.682	8,000
2025-09-05	18.850	18.850	18.850	18.850	18.584	0
2025-09-04	18.800	18.850	18.800	18.850	18.584	2,255
2025-09-03	18.800	18.800	18.800	18.800	18.534	3,000
2025-09-02	18.800	18.800	18.800	18.800	18.534	3,000
2025-09-01	18.800	18.800	18.800	18.800	18.534	2,000
2025-08-29	18.900	18.900	18.900	18.900	18.633	5,066
2025-08-28	18.900	18.900	18.900	18.900	18.633	2,100
2025-08-27	18.900	18.900	18.900	18.900	18.633	2,510
2025-08-26	18.800	18.900	18.800	18.900	18.633	4,000
2025-08-25	18.900	18.900	18.900	18.900	18.633	2,000
2025-08-22	18.800	18.800	18.800	18.800	18.534	2,000
2025-08-21	18.800	18.850	18.800	18.850	18.584	8,000
2025-08-20	18.800	18.800	18.800	18.800	18.534	2,000
2025-08-19	18.850	18.850	18.850	18.850	18.584	1,000
2025-08-18	18.800	18.850	18.800	18.850	18.584	3,000
2025-08-15	18.800	18.800	18.800	18.800	18.534	2,000
2025-08-14	18.850	18.850	18.850	18.850	18.584	1,000
2025-08-13	18.850	18.850	18.850	18.850	18.584	4,000
2025-08-12	18.750	18.800	18.750	18.800	18.534	2,000
2025-08-11	18.800	18.800	18.700	18.700	18.436	10,000
2025-08-08	18.800	18.800	18.750	18.800	18.534	5,043
2025-08-07	18.800	18.800	18.800	18.800	18.534	3,560
2025-08-06	18.800	18.800	18.700	18.800	18.534	9,000
2025-08-05	18.800	18.800	18.800	18.800	18.534	1,000
2025-08-04	18.700	18.800	18.700	18.800	18.534	7,000
2025-08-01	18.800	18.800	18.800	18.800	18.534	0
2025-07-31	18.800	18.800	18.800	18.800	18.534	2,000
2025-07-30	18.600	18.750	18.600	18.750	18.485	10,000
2025-07-29	18.700	18.700	18.600	18.600	18.337	6,000

← NewerPage 5 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.2727 TWD
2025-03-27	0.5089 TWD
2024-04-18	0.8992 TWD
2022-04-14	2.3782 TWD
2021-07-27	0.7225 TWD
2020-08-03	0.3248 TWD
2019-09-04	0.0266 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.